KissMeData/054670/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192200	439784900	9150	9150	9150	9150	995
3	20230703	192100	439784900	9150	9150	9150	9150	0
4	20230703	192000	439784900	9150	9150	9150	9150	0
5	20230703	191900	439784900	9150	9150	9150	9150	0
6	20230703	191800	439784900	9150	9150	9150	9150	0
7	20230703	191700	439784900	9150	9150	9150	9150	0
8	20230703	191600	439784900	9150	9150	9150	9150	0
9	20230703	191500	439784900	9150	9150	9150	9150	0
10	20230703	191400	439784900	9150	9150	9150	9150	0
11	20230703	191300	439784900	9150	9150	9150	9150	0
12	20230703	191200	439784900	9150	9150	9150	9150	0
13	20230703	191100	439784900	9150	9150	9150	9150	0
14	20230703	191000	439784900	9150	9150	9150	9150	0
15	20230703	190900	439784900	9150	9150	9150	9150	0
16	20230703	190800	439784900	9150	9150	9150	9150	0
17	20230703	190700	439784900	9150	9150	9150	9150	0
18	20230703	190600	439784900	9150	9150	9150	9150	0
19	20230703	190500	439784900	9150	9150	9150	9150	0
20	20230703	190400	439784900	9150	9150	9150	9150	0
21	20230703	190300	439784900	9150	9150	9150	9150	0
22	20230703	190200	439784900	9150	9150	9150	9150	0
23	20230703	190100	439784900	9150	9150	9150	9150	0
24	20230703	190000	439784900	9150	9150	9150	9150	0
25	20230703	185900	439784900	9150	9150	9150	9150	0
26	20230703	185800	439784900	9150	9150	9150	9150	0
27	20230703	185700	439784900	9150	9150	9150	9150	0
28	20230703	185600	439784900	9150	9150	9150	9150	0
29	20230703	185500	439784900	9150	9150	9150	9150	0
30	20230703	185400	439784900	9150	9150	9150	9150	0
31	20230703	185300	439784900	9150	9150	9150	9150	0
32	20230703	185200	439784900	9150	9150	9150	9150	995
33	20230703	185100	439784900	9150	9150	9150	9150	0
34	20230703	185000	439784900	9150	9150	9150	9150	0
35	20230703	184900	439784900	9150	9150	9150	9150	0
36	20230703	184800	439784900	9150	9150	9150	9150	0
37	20230703	184700	439784900	9150	9150	9150	9150	0
38	20230703	184600	439784900	9150	9150	9150	9150	0
39	20230703	184500	439784900	9150	9150	9150	9150	0
40	20230703	184400	439784900	9150	9150	9150	9150	0
41	20230703	184300	439784900	9150	9150	9150	9150	0
42	20230703	184200	439784900	9150	9150	9150	9150	0
43	20230703	184100	439784900	9150	9150	9150	9150	0
44	20230703	184000	439784900	9150	9150	9150	9150	0
45	20230703	183900	439784900	9150	9150	9150	9150	0
46	20230703	183800	439784900	9150	9150	9150	9150	0
47	20230703	183700	439784900	9150	9150	9150	9150	0
48	20230703	183600	439784900	9150	9150	9150	9150	0
49	20230703	183500	439784900	9150	9150	9150	9150	0
50	20230703	183400	439784900	9150	9150	9150	9150	0
51	20230703	183300	439784900	9150	9150	9150	9150	0
52	20230703	183200	439784900	9150	9150	9150	9150	0
53	20230703	183100	439784900	9150	9150	9150	9150	0
54	20230703	183000	439784900	9150	9150	9150	9150	0
55	20230703	182900	439784900	9150	9150	9150	9150	0
56	20230703	182800	439784900	9150	9150	9150	9150	0
57	20230703	182700	439784900	9150	9150	9150	9150	0
58	20230703	182600	439784900	9150	9150	9150	9150	0
59	20230703	182500	439784900	9150	9150	9150	9150	0
60	20230703	182400	439784900	9150	9150	9150	9150	0
61	20230703	182300	439784900	9150	9150	9150	9150	0
62	20230703	182200	439784900	9150	9150	9150	9150	995
63	20230703	182100	439784900	9150	9150	9150	9150	0
64	20230703	182000	439784900	9150	9150	9150	9150	0
65	20230703	181900	439784900	9150	9150	9150	9150	0
66	20230703	181800	439784900	9150	9150	9150	9150	0
67	20230703	181700	439784900	9150	9150	9150	9150	0
68	20230703	181600	439784900	9150	9150	9150	9150	0
69	20230703	181500	439784900	9150	9150	9150	9150	0
70	20230703	181400	439784900	9150	9150	9150	9150	0
71	20230703	181300	439784900	9150	9150	9150	9150	0
72	20230703	181200	439784900	9150	9150	9150	9150	0
73	20230703	181100	439784900	9150	9150	9150	9150	0
74	20230703	181000	439784900	9150	9150	9150	9150	0
75	20230703	180900	439784900	9150	9150	9150	9150	0
76	20230703	180800	439784900	9150	9150	9150	9150	0
77	20230703	180700	439784900	9150	9150	9150	9150	0
78	20230703	180600	439784900	9150	9150	9150	9150	0
79	20230703	180500	439784900	9150	9150	9150	9150	0
80	20230703	180400	439784900	9150	9150	9150	9150	0
81	20230703	180300	439784900	9150	9150	9150	9150	0
82	20230703	180200	439784900	9150	9150	9150	9150	0
83	20230703	180100	439784900	9150	9150	9150	9150	0
84	20230703	180000	439784900	9150	9150	9150	9150	0
85	20230703	175900	439784900	9150	9150	9150	9150	0
86	20230703	175800	439784900	9150	9150	9150	9150	0
87	20230703	175700	439784900	9150	9150	9150	9150	0
88	20230703	175600	439784900	9150	9150	9150	9150	0
89	20230703	175500	439784900	9150	9150	9150	9150	0
90	20230703	175400	439784900	9150	9150	9150	9150	0
91	20230703	175300	439784900	9150	9150	9150	9150	0
92	20230703	175200	439784900	9150	9150	9150	9150	995
93	20230703	175100	439784900	9150	9150	9150	9150	0
94	20230703	175000	439784900	9150	9150	9150	9150	0
95	20230703	174900	439784900	9150	9150	9150	9150	0
96	20230703	174800	439784900	9150	9150	9150	9150	0
97	20230703	174700	439784900	9150	9150	9150	9150	0
98	20230703	174600	439784900	9150	9150	9150	9150	0
99	20230703	174500	439784900	9150	9150	9150	9150	0
100	20230703	174400	439784900	9150	9150	9150	9150	0
101	20230703	174300	439784900	9150	9150	9150	9150	0
102	20230703	174200	439784900	9150	9150	9150	9150	0
103	20230703	174100	439784900	9150	9150	9150	9150	0
104	20230703	174000	439784900	9150	9150	9150	9150	0
105	20230703	173900	439784900	9150	9150	9150	9150	0
106	20230703	173800	439784900	9150	9150	9150	9150	0
107	20230703	173700	439784900	9150	9150	9150	9150	0
108	20230703	173600	439784900	9150	9150	9150	9150	0
109	20230703	173500	439784900	9150	9150	9150	9150	0
110	20230703	173400	439784900	9150	9150	9150	9150	0
111	20230703	173300	439784900	9150	9150	9150	9150	0
112	20230703	173200	439784900	9150	9150	9150	9150	0
113	20230703	173100	439784900	9150	9150	9150	9150	0
114	20230703	173000	439784900	9150	9150	9150	9150	0
115	20230703	172900	439784900	9150	9150	9150	9150	0
116	20230703	172800	439784900	9150	9150	9150	9150	0
117	20230703	172700	439784900	9150	9150	9150	9150	0
118	20230703	172600	439784900	9150	9150	9150	9150	0
119	20230703	172500	439784900	9150	9150	9150	9150	0
120	20230703	172400	439784900	9150	9150	9150	9150	0
121	20230703	172300	439784900	9150	9150	9150	9150	0
122	20230703	172200	439784900	9150	9150	9150	9150	995
123	20230703	172100	439784900	9150	9150	9150	9150	0
124	20230703	172000	439784900	9150	9150	9150	9150	0
125	20230703	171900	439784900	9150	9150	9150	9150	0
126	20230703	171800	439784900	9150	9150	9150	9150	0
127	20230703	171700	439784900	9150	9150	9150	9150	0
128	20230703	171600	439784900	9150	9150	9150	9150	0
129	20230703	171500	439784900	9150	9150	9150	9150	0
130	20230703	171400	439784900	9150	9150	9150	9150	0
131	20230703	171300	439784900	9150	9150	9150	9150	0
132	20230703	171200	439784900	9150	9150	9150	9150	0
133	20230703	171100	439784900	9150	9150	9150	9150	0
134	20230703	171000	439784900	9150	9150	9150	9150	0
135	20230703	170900	439784900	9150	9150	9150	9150	0
136	20230703	170800	439784900	9150	9150	9150	9150	0
137	20230703	170700	439784900	9150	9150	9150	9150	0
138	20230703	170600	439784900	9150	9150	9150	9150	0
139	20230703	170500	439784900	9150	9150	9150	9150	0
140	20230703	170400	439784900	9150	9150	9150	9150	0
141	20230703	170300	439784900	9150	9150	9150	9150	0
142	20230703	170200	439784900	9150	9150	9150	9150	0
143	20230703	170100	439784900	9150	9150	9150	9150	0
144	20230703	170000	439784900	9150	9150	9150	9150	0
145	20230703	165900	439784900	9150	9150	9150	9150	0
146	20230703	165800	439784900	9150	9150	9150	9150	0
147	20230703	165700	439784900	9150	9150	9150	9150	0
148	20230703	165600	439784900	9150	9150	9150	9150	0
149	20230703	165500	439784900	9150	9150	9150	9150	0
150	20230703	165400	439784900	9150	9150	9150	9150	0
151	20230703	165300	439784900	9150	9150	9150	9150	0
152	20230703	165200	439784900	9150	9150	9150	9150	995
153	20230703	165100	439784900	9150	9150	9150	9150	0
154	20230703	165000	439784900	9150	9150	9150	9150	0
155	20230703	164900	439784900	9150	9150	9150	9150	0
156	20230703	164800	439784900	9150	9150	9150	9150	0
157	20230703	164700	439784900	9150	9150	9150	9150	0
158	20230703	164600	439784900	9150	9150	9150	9150	0
159	20230703	164500	439784900	9150	9150	9150	9150	0
160	20230703	164400	439784900	9150	9150	9150	9150	0
161	20230703	164300	439784900	9150	9150	9150	9150	0
162	20230703	164200	439784900	9150	9150	9150	9150	0
163	20230703	164100	439784900	9150	9150	9150	9150	0
164	20230703	164000	439784900	9150	9150	9150	9150	0
165	20230703	163900	439784900	9150	9150	9150	9150	0
166	20230703	163800	439784900	9150	9150	9150	9150	0
167	20230703	163700	439784900	9150	9150	9150	9150	0
168	20230703	163600	439784900	9150	9150	9150	9150	0
169	20230703	163500	439784900	9150	9150	9150	9150	0
170	20230703	163400	439784900	9150	9150	9150	9150	0
171	20230703	163300	439784900	9150	9150	9150	9150	0
172	20230703	163200	439784900	9150	9150	9150	9150	0
173	20230703	163100	439784900	9150	9150	9150	9150	0
174	20230703	163000	439784900	9150	9150	9150	9150	0
175	20230703	162900	439784900	9150	9150	9150	9150	0
176	20230703	162800	439784900	9150	9150	9150	9150	0
177	20230703	162700	439784900	9150	9150	9150	9150	0
178	20230703	162600	439784900	9150	9150	9150	9150	0
179	20230703	162500	439784900	9150	9150	9150	9150	0
180	20230703	162400	439784900	9150	9150	9150	9150	0
181	20230703	162300	439784900	9150	9150	9150	9150	0
182	20230703	162200	439784900	9150	9150	9150	9150	995
183	20230703	162100	439784900	9150	9150	9150	9150	0
184	20230703	162000	439784900	9150	9150	9150	9150	0
185	20230703	161900	439784900	9150	9150	9150	9150	0
186	20230703	161800	439784900	9150	9150	9150	9150	0
187	20230703	161700	439784900	9150	9150	9150	9150	0
188	20230703	161600	439784900	9150	9150	9150	9150	0
189	20230703	161500	439784900	9150	9150	9150	9150	0
190	20230703	161400	439784900	9150	9150	9150	9150	0
191	20230703	161300	439784900	9150	9150	9150	9150	0
192	20230703	161200	439784900	9150	9150	9150	9150	0
193	20230703	161100	439784900	9150	9150	9150	9150	0
194	20230703	161000	439784900	9150	9150	9150	9150	0
195	20230703	160900	439784900	9150	9150	9150	9150	0
196	20230703	160800	439784900	9150	9150	9150	9150	0
197	20230703	160700	439784900	9150	9150	9150	9150	0
198	20230703	160600	439784900	9150	9150	9150	9150	0
199	20230703	160500	439784900	9150	9150	9150	9150	0
200	20230703	160400	439784900	9150	9150	9150	9150	0
201	20230703	160300	439784900	9150	9150	9150	9150	0
202	20230703	160200	439784900	9150	9150	9150	9150	0
203	20230703	160100	439784900	9150	9150	9150	9150	0
204	20230703	160000	439784900	9150	9150	9150	9150	0
205	20230703	155900	439784900	9150	9150	9150	9150	0
206	20230703	155800	439784900	9150	9150	9150	9150	0
207	20230703	155700	439784900	9150	9150	9150	9150	0
208	20230703	155600	439784900	9150	9150	9150	9150	0
209	20230703	155500	439784900	9150	9150	9150	9150	0
210	20230703	155400	439784900	9150	9150	9150	9150	0
211	20230703	155300	439784900	9150	9150	9150	9150	0
212	20230703	155200	439784900	9150	9150	9150	9150	995
213	20230703	155100	439784900	9150	9150	9150	9150	0
214	20230703	155000	439784900	9150	9150	9150	9150	0
215	20230703	154900	439784900	9150	9150	9150	9150	0
216	20230703	154800	439784900	9150	9150	9150	9150	0
217	20230703	154700	439784900	9150	9150	9150	9150	0
218	20230703	154600	439784900	9150	9150	9150	9150	0
219	20230703	154500	439784900	9150	9150	9150	9150	0
220	20230703	154400	439784900	9150	9150	9150	9150	0
221	20230703	154300	439784900	9150	9150	9150	9150	0
222	20230703	154200	439784900	9150	9150	9150	9150	0
223	20230703	154100	439784900	9150	9150	9150	9150	0
224	20230703	154000	439784900	9150	9150	9150	9150	0
225	20230703	153900	439784900	9150	9150	9150	9150	0
226	20230703	153800	439784900	9150	9150	9150	9150	0
227	20230703	153700	439784900	9150	9150	9150	9150	0
228	20230703	153600	439784900	9150	9150	9150	9150	0
229	20230703	153500	439784900	9150	9150	9150	9150	0
230	20230703	153400	439784900	9150	9150	9150	9150	0
231	20230703	153300	439784900	9150	9150	9150	9150	0
232	20230703	153200	439784900	9150	9150	9150	9150	0
233	20230703	153100	439784900	9150	9150	9150	9150	0
234	20230703	153000	439784900	9150	9150	9150	9150	995
235	20230703	152900	430680650	9150	9150	9150	9150	0
236	20230703	152800	430680650	9150	9150	9150	9150	0
237	20230703	152700	430680650	9150	9150	9150	9150	0
238	20230703	152600	430680650	9150	9150	9150	9150	0
239	20230703	152500	430680650	9150	9150	9150	9150	0
240	20230703	152400	430680650	9150	9150	9150	9150	0
241	20230703	152300	430680650	9150	9150	9150	9150	0
242	20230703	152200	430680650	9150	9150	9150	9150	0
243	20230703	152100	430680650	9150	9150	9150	9150	0
244	20230703	152000	430680650	9150	9150	9150	9150	0
245	20230703	151900	430680650	9150	9150	9150	9140	162
246	20230703	151800	429198990	9150	9150	9150	9150	402
247	20230703	151700	425520690	9150	9160	9160	9150	217
248	20230703	151600	423533150	9160	9160	9160	9160	0
249	20230703	151500	423533150	9160	9170	9170	9160	100
250	20230703	151400	422616620	9180	9180	9180	9180	100
251	20230703	151300	421698620	9180	9180	9180	9180	100
252	20230703	151200	420780620	9180	9180	9180	9180	0
253	20230703	151100	420780620	9180	9180	9180	9180	0
254	20230703	151000	420780620	9180	9180	9180	9180	0
255	20230703	150900	420780620	9180	9170	9180	9170	549
256	20230703	150800	415740810	9150	9150	9150	9150	681
257	20230703	150700	409509660	9150	9150	9150	9150	0
258	20230703	150600	409509660	9150	9150	9150	9150	0
259	20230703	150500	409509660	9150	9160	9160	9150	160
260	20230703	150400	408045640	9150	9150	9150	9150	0
261	20230703	150300	408045640	9150	9150	9150	9150	0
262	20230703	150200	408045640	9150	9150	9150	9150	0
263	20230703	150100	408045640	9150	9150	9150	9150	247
264	20230703	150000	405785590	9150	9170	9170	9150	108
265	20230703	145900	404796880	9180	9180	9180	9180	0
266	20230703	145800	404796880	9180	9180	9180	9180	100
267	20230703	145700	403878880	9180	9180	9180	9180	12
268	20230703	145600	403768720	9180	9180	9180	9180	0
269	20230703	145500	403768720	9180	9180	9180	9180	0
270	20230703	145400	403768720	9180	9180	9180	9180	0
271	20230703	145300	403768720	9180	9180	9180	9180	10
272	20230703	145200	403676920	9150	9150	9150	9150	0
273	20230703	145100	403676920	9150	9150	9150	9150	0
274	20230703	145000	403676920	9150	9150	9150	9140	343
275	20230703	144900	400539470	9150	9150	9150	9150	258
276	20230703	144800	398178770	9150	9170	9170	9150	700
277	20230703	144700	391769370	9170	9170	9170	9170	109
278	20230703	144600	390769840	9170	9170	9170	9170	35
279	20230703	144500	390448890	9170	9170	9170	9170	0
280	20230703	144400	390448890	9170	9170	9170	9170	0
281	20230703	144300	390448890	9170	9170	9170	9170	0
282	20230703	144200	390448890	9170	9170	9170	9170	0
283	20230703	144100	390448890	9170	9170	9170	9170	4
284	20230703	144000	390412210	9170	9170	9170	9170	2
285	20230703	143900	390393870	9180	9180	9180	9180	1
286	20230703	143800	390384690	9160	9160	9160	9160	2001
287	20230703	143700	372055530	9160	9160	9160	9160	0
288	20230703	143600	372055530	9160	9160	9160	9160	0
289	20230703	143500	372055530	9160	9160	9160	9160	165
290	20230703	143400	370544130	9160	9160	9160	9160	0
291	20230703	143300	370544130	9160	9160	9160	9160	0
292	20230703	143200	370544130	9160	9160	9160	9160	629
293	20230703	143100	364782490	9180	9180	9180	9180	20
294	20230703	143000	364598890	9180	9180	9180	9180	106
295	20230703	142900	363625810	9180	9180	9180	9180	0
296	20230703	142800	363625810	9180	9180	9180	9180	1
297	20230703	142700	363616630	9150	9150	9150	9150	0
298	20230703	142600	363616630	9150	9150	9150	9150	0
299	20230703	142500	363616630	9150	9150	9150	9150	1
300	20230703	142400	363607480	9180	9180	9180	9180	0
301	20230703	142300	363607480	9180	9180	9180	9180	0
302	20230703	142200	363607480	9180	9180	9180	9180	0
303	20230703	142100	363607480	9180	9180	9180	9180	0
304	20230703	142000	363607480	9180	9180	9180	9180	0
305	20230703	141900	363607480	9180	9180	9180	9180	1
306	20230703	141800	363598300	9150	9150	9150	9150	27
307	20230703	141700	363351250	9150	9150	9150	9150	10
308	20230703	141600	363259750	9150	9150	9150	9150	21
309	20230703	141500	363067600	9150	9150	9150	9150	0
310	20230703	141400	363067600	9150	9150	9150	9150	0
311	20230703	141300	363067600	9150	9150	9150	9150	0
312	20230703	141200	363067600	9150	9150	9150	9150	0
313	20230703	141100	363067600	9150	9150	9150	9150	0
314	20230703	141000	363067600	9150	9150	9150	9150	0
315	20230703	140900	363067600	9150	9150	9150	9150	0
316	20230703	140800	363067600	9150	9150	9150	9150	0
317	20230703	140700	363067600	9150	9150	9150	9150	0
318	20230703	140600	363067600	9150	9150	9150	9150	0
319	20230703	140500	363067600	9150	9150	9150	9150	40
320	20230703	140400	362701600	9150	9150	9150	9150	44
321	20230703	140300	362299000	9150	9160	9160	9150	130
322	20230703	140200	361109450	9160	9160	9160	9160	0
323	20230703	140100	361109450	9160	9150	9160	9150	231
324	20230703	140000	358995790	9160	9160	9160	9160	783
325	20230703	135900	351823510	9170	9170	9170	9170	50
326	20230703	135800	351365010	9170	9170	9170	9170	0
327	20230703	135700	351365010	9170	9170	9170	9170	2
328	20230703	135600	351346670	9170	9170	9170	9170	1
329	20230703	135500	351337500	9160	9160	9160	9160	0
330	20230703	135400	351337500	9160	9160	9160	9160	0
331	20230703	135300	351337500	9160	9160	9160	9160	0
332	20230703	135200	351337500	9160	9160	9160	9160	0
333	20230703	135100	351337500	9160	9160	9160	9160	0
334	20230703	135000	351337500	9160	9160	9160	9160	0
335	20230703	134900	351337500	9160	9160	9170	9160	75
336	20230703	134800	350650220	9150	9150	9150	9150	182
337	20230703	134700	348984920	9150	9150	9150	9150	0
338	20230703	134600	348984920	9150	9150	9150	9150	0
339	20230703	134500	348984920	9150	9150	9150	9150	508
340	20230703	134400	344336720	9150	9150	9150	9150	1
341	20230703	134300	344327570	9150	9150	9150	9150	0
342	20230703	134200	344327570	9150	9150	9150	9150	417
343	20230703	134100	340512020	9150	9150	9150	9150	1500
344	20230703	134000	326787020	9140	9140	9140	9140	22
345	20230703	133900	326585940	9140	9140	9140	9140	298
346	20230703	133800	323862220	9140	9140	9140	9140	1666
347	20230703	133700	308634980	9150	9150	9150	9150	0
348	20230703	133600	308634980	9150	9150	9150	9150	211
349	20230703	133500	306704330	9170	9170	9170	9170	0
350	20230703	133400	306704330	9170	9170	9170	9170	10
351	20230703	133300	306612630	9160	9160	9160	9160	21
352	20230703	133200	306420270	9170	9170	9170	9170	1
353	20230703	133100	306411100	9150	9150	9150	9150	800
354	20230703	133000	299091100	9160	9160	9160	9160	64
355	20230703	132900	298504860	9160	9160	9160	9160	40
356	20230703	132800	298138460	9160	9160	9160	9160	0
357	20230703	132700	298138460	9160	9160	9160	9160	0
358	20230703	132600	298138460	9160	9160	9160	9160	100
359	20230703	132500	297222460	9160	9160	9160	9160	0
360	20230703	132400	297222460	9160	9160	9160	9160	0
361	20230703	132300	297222460	9160	9160	9160	9160	50
362	20230703	132200	296764460	9160	9160	9160	9160	0
363	20230703	132100	296764460	9160	9160	9160	9160	10
364	20230703	132000	296672860	9150	9170	9170	9150	51
365	20230703	131900	296206190	9180	9160	9180	9160	901
366	20230703	131800	287944680	9150	9150	9150	9150	0
367	20230703	131700	287944680	9150	9150	9150	9150	0
368	20230703	131600	287944680	9150	9150	9150	9150	0
369	20230703	131500	287944680	9150	9160	9160	9150	3069
370	20230703	131400	259861770	9160	9160	9160	9160	0
371	20230703	131300	259861770	9160	9160	9160	9160	0
372	20230703	131200	259861770	9160	9160	9160	9160	222
373	20230703	131100	257828250	9160	9160	9160	9160	0
374	20230703	131000	257828250	9160	9160	9160	9160	0
375	20230703	130900	257828250	9160	9160	9160	9160	112
376	20230703	130800	256802330	9160	9160	9160	9160	0
377	20230703	130700	256802330	9160	9170	9170	9160	100
378	20230703	130600	255886320	9160	9160	9160	9160	0
379	20230703	130500	255886320	9160	9170	9170	9160	101
380	20230703	130400	254961110	9160	9160	9160	9160	0
381	20230703	130300	254961110	9160	9160	9160	9160	0
382	20230703	130200	254961110	9160	9160	9160	9160	0
383	20230703	130100	254961110	9160	9160	9160	9160	0
384	20230703	130000	254961110	9160	9160	9160	9160	0
385	20230703	125900	254961110	9160	9160	9160	9160	0
386	20230703	125800	254961110	9160	9160	9160	9160	0
387	20230703	125700	254961110	9160	9160	9160	9160	810
388	20230703	125600	247541510	9170	9170	9170	9170	87
389	20230703	125500	246743720	9170	9170	9170	9170	0
390	20230703	125400	246743720	9170	9170	9170	9170	0
391	20230703	125300	246743720	9170	9170	9170	9170	14
392	20230703	125200	246615340	9170	9170	9170	9170	200
393	20230703	125100	244781340	9170	9170	9170	9170	0
394	20230703	125000	244781340	9170	9170	9170	9170	3
395	20230703	124900	244753830	9170	9170	9170	9170	0
396	20230703	124800	244753830	9170	9170	9170	9170	0
397	20230703	124700	244753830	9170	9180	9180	9170	35
398	20230703	124600	244432780	9180	9180	9180	9180	16
399	20230703	124500	244285900	9180	9180	9180	9180	1
400	20230703	124400	244276720	9180	9180	9180	9180	0
401	20230703	124300	244276720	9180	9180	9180	9180	5
402	20230703	124200	244230820	9170	9170	9170	9170	250
403	20230703	124100	241938320	9170	9170	9170	9170	144
404	20230703	124000	240617840	9180	9170	9180	9170	17
405	20230703	123900	240461940	9180	9180	9180	9180	100
406	20230703	123800	239543940	9180	9180	9180	9180	0
407	20230703	123700	239543940	9180	9180	9180	9180	0
408	20230703	123600	239543940	9180	9180	9180	9180	0
409	20230703	123500	239543940	9180	9180	9180	9180	5
410	20230703	123400	239498040	9170	9170	9170	9170	0
411	20230703	123300	239498040	9170	9170	9170	9170	0
412	20230703	123200	239498040	9170	9170	9170	9170	0
413	20230703	123100	239498040	9170	9180	9180	9170	100
414	20230703	123000	238580140	9190	9190	9190	9190	10
415	20230703	122900	238488240	9200	9200	9200	9200	0
416	20230703	122800	238488240	9200	9200	9200	9200	0
417	20230703	122700	238488240	9200	9200	9200	9200	0
418	20230703	122600	238488240	9200	9200	9200	9200	1
419	20230703	122500	238479040	9170	9170	9170	9170	0
420	20230703	122400	238479040	9170	9170	9170	9170	0
421	20230703	122300	238479040	9170	9170	9170	9170	0
422	20230703	122200	238479040	9170	9180	9180	9170	123
423	20230703	122100	237350630	9170	9180	9180	9170	20
424	20230703	122000	237167130	9180	9180	9180	9180	180
425	20230703	121900	235514730	9180	9180	9180	9180	0
426	20230703	121800	235514730	9180	9190	9190	9180	300
427	20230703	121700	232760690	9190	9190	9190	9190	105
428	20230703	121600	231795740	9200	9200	9200	9200	0
429	20230703	121500	231795740	9200	9200	9200	9200	0
430	20230703	121400	231795740	9200	9200	9200	9200	0
431	20230703	121300	231795740	9200	9200	9200	9200	0
432	20230703	121200	231795740	9200	9200	9200	9200	0
433	20230703	121100	231795740	9200	9200	9200	9200	0
434	20230703	121000	231795740	9200	9200	9200	9200	28
435	20230703	120900	231538140	9200	9200	9200	9200	0
436	20230703	120800	231538140	9200	9200	9200	9200	0
437	20230703	120700	231538140	9200	9200	9200	9200	0
438	20230703	120600	231538140	9200	9200	9200	9200	0
439	20230703	120500	231538140	9200	9200	9200	9200	0
440	20230703	120400	231538140	9200	9200	9200	9200	0
441	20230703	120300	231538140	9200	9200	9200	9200	0
442	20230703	120200	231538140	9200	9200	9200	9200	2
443	20230703	120100	231519740	9200	9200	9200	9200	0
444	20230703	120000	231519740	9200	9200	9200	9200	50
445	20230703	115900	231059740	9200	9200	9200	9200	0
446	20230703	115800	231059740	9200	9200	9200	9200	0
447	20230703	115700	231059740	9200	9200	9200	9200	4
448	20230703	115600	231022940	9190	9190	9190	9190	0
449	20230703	115500	231022940	9190	9190	9190	9190	162
450	20230703	115400	229534160	9190	9190	9190	9190	0
451	20230703	115300	229534160	9190	9190	9190	9190	600
452	20230703	115200	224020160	9190	9190	9190	9190	0
453	20230703	115100	224020160	9190	9190	9190	9190	22
454	20230703	115000	223817980	9190	9190	9190	9190	3
455	20230703	114900	223790410	9190	9190	9190	9190	0
456	20230703	114800	223790410	9190	9200	9200	9190	312
457	20230703	114700	220922130	9210	9210	9210	9210	0
458	20230703	114600	220922130	9210	9210	9210	9210	117
459	20230703	114500	219844560	9220	9220	9220	9220	7
460	20230703	114400	219780020	9220	9220	9220	9220	3
461	20230703	114300	219752360	9220	9220	9220	9220	5
462	20230703	114200	219706260	9210	9210	9210	9210	20
463	20230703	114100	219522060	9220	9210	9220	9210	34
464	20230703	114000	219208600	9210	9210	9210	9210	120
465	20230703	113900	218103400	9210	9210	9210	9210	0
466	20230703	113800	218103400	9210	9210	9210	9210	1
467	20230703	113700	218094190	9210	9210	9210	9210	1
468	20230703	113600	218084980	9180	9180	9180	9180	0
469	20230703	113500	218084980	9180	9190	9190	9180	2000
470	20230703	113400	199722270	9190	9190	9190	9190	0
471	20230703	113300	199722270	9190	9190	9190	9190	0
472	20230703	113200	199722270	9190	9220	9220	9190	75
473	20230703	113100	199032600	9200	9200	9200	9200	0
474	20230703	113000	199032600	9200	9220	9220	9200	2059
475	20230703	112900	180078570	9220	9220	9220	9220	42
476	20230703	112800	179691330	9220	9220	9220	9220	150
477	20230703	112700	178308330	9230	9230	9230	9230	0
478	20230703	112600	178308330	9230	9230	9230	9230	0
479	20230703	112500	178308330	9230	9240	9240	9230	3
480	20230703	112400	178280630	9240	9240	9240	9240	0
481	20230703	112300	178280630	9240	9240	9240	9240	70
482	20230703	112200	177633830	9240	9240	9240	9240	0
483	20230703	112100	177633830	9240	9240	9240	9240	0
484	20230703	112000	177633830	9240	9240	9240	9240	0
485	20230703	111900	177633830	9240	9240	9240	9240	0
486	20230703	111800	177633830	9240	9240	9240	9240	0
487	20230703	111700	177633830	9240	9240	9240	9240	1
488	20230703	111600	177624590	9250	9250	9250	9250	0
489	20230703	111500	177624590	9250	9250	9250	9250	0
490	20230703	111400	177624590	9250	9250	9250	9250	0
491	20230703	111300	177624590	9250	9250	9250	9250	0
492	20230703	111200	177624590	9250	9250	9250	9250	0
493	20230703	111100	177624590	9250	9250	9250	9250	0
494	20230703	111000	177624590	9250	9250	9250	9250	0
495	20230703	110900	177624590	9250	9250	9250	9250	0
496	20230703	110800	177624590	9250	9250	9250	9250	0
497	20230703	110700	177624590	9250	9250	9250	9250	0
498	20230703	110600	177624590	9250	9250	9250	9250	0
499	20230703	110500	177624590	9250	9250	9250	9250	0
500	20230703	110400	177624590	9250	9250	9250	9250	0
501	20230703	110300	177624590	9250	9250	9250	9250	0
502	20230703	110200	177624590	9250	9250	9250	9250	0
503	20230703	110100	177624590	9250	9250	9250	9250	0
504	20230703	110000	177624590	9250	9250	9250	9250	1
505	20230703	105900	177615340	9190	9250	9250	9190	202
506	20230703	105800	175756710	9250	9250	9250	9250	0
507	20230703	105700	175756710	9250	9250	9250	9250	0
508	20230703	105600	175756710	9250	9250	9250	9250	1
509	20230703	105500	175747460	9200	9200	9200	9200	0
510	20230703	105400	175747460	9200	9200	9200	9200	0
511	20230703	105300	175747460	9200	9200	9200	9200	10
512	20230703	105200	175655460	9200	9200	9200	9200	450
513	20230703	105100	171515460	9200	9200	9200	9200	0
514	20230703	105000	171515460	9200	9230	9230	9200	50
515	20230703	104900	171055140	9250	9250	9250	9250	0
516	20230703	104800	171055140	9250	9250	9250	9250	1
517	20230703	104700	171045890	9230	9230	9230	9230	0
518	20230703	104600	171045890	9230	9230	9230	9230	0
519	20230703	104500	171045890	9230	9230	9230	9230	0
520	20230703	104400	171045890	9230	9230	9230	9230	100
521	20230703	104300	170122890	9250	9250	9250	9250	0
522	20230703	104200	170122890	9250	9250	9250	9250	0
523	20230703	104100	170122890	9250	9250	9250	9250	0
524	20230703	104000	170122890	9250	9250	9250	9250	0
525	20230703	103900	170122890	9250	9250	9250	9250	0
526	20230703	103800	170122890	9250	9250	9250	9250	0
527	20230703	103700	170122890	9250	9250	9250	9250	0
528	20230703	103600	170122890	9250	9250	9250	9250	0
529	20230703	103500	170122890	9250	9250	9250	9250	0
530	20230703	103400	170122890	9250	9250	9250	9250	0
531	20230703	103300	170122890	9250	9210	9250	9210	84
532	20230703	103200	169349010	9210	9240	9240	9210	633
533	20230703	103100	163514890	9260	9240	9260	9230	6
534	20230703	103000	163459450	9230	9230	9230	9230	0
535	20230703	102900	163459450	9230	9220	9230	9220	189
536	20230703	102800	161715360	9220	9220	9220	9220	0
537	20230703	102700	161715360	9220	9220	9220	9220	65
538	20230703	102600	161116060	9210	9210	9210	9210	5
539	20230703	102500	161070010	9210	9210	9210	9210	0
540	20230703	102400	161070010	9210	9210	9210	9210	0
541	20230703	102300	161070010	9210	9210	9210	9210	10
542	20230703	102200	160977910	9200	9200	9200	9200	0
543	20230703	102100	160977910	9200	9200	9200	9200	0
544	20230703	102000	160977910	9200	9200	9200	9200	100
545	20230703	101900	160057910	9190	9190	9190	9190	0
546	20230703	101800	160057910	9190	9190	9190	9190	0
547	20230703	101700	160057910	9190	9190	9190	9190	0
548	20230703	101600	160057910	9190	9200	9200	9190	450
549	20230703	101500	155922010	9200	9200	9200	9200	164
550	20230703	101400	154413210	9200	9200	9200	9200	22
551	20230703	101300	154210810	9200	9200	9200	9200	338
552	20230703	101200	151101210	9210	9230	9230	9210	2014
553	20230703	101100	132545180	9230	9230	9230	9230	0
554	20230703	101000	132545180	9230	9230	9230	9230	0
555	20230703	100900	132545180	9230	9230	9230	9230	2
556	20230703	100800	132526720	9230	9230	9230	9230	238
557	20230703	100700	130329980	9240	9240	9240	9240	10
558	20230703	100600	130237580	9260	9260	9260	9240	234
559	20230703	100500	128074740	9250	9250	9250	9250	0
560	20230703	100400	128074740	9250	9250	9250	9250	0
561	20230703	100300	128074740	9250	9250	9250	9250	0
562	20230703	100200	128074740	9250	9250	9250	9250	0
563	20230703	100100	128074740	9250	9250	9250	9250	0
564	20230703	100000	128074740	9250	9250	9250	9250	88
565	20230703	095900	127260740	9260	9260	9260	9260	159
566	20230703	095800	125788400	9260	9260	9260	9260	0
567	20230703	095700	125788400	9260	9260	9260	9260	0
568	20230703	095600	125788400	9260	9260	9260	9260	0
569	20230703	095500	125788400	9260	9260	9260	9260	0
570	20230703	095400	125788400	9260	9260	9260	9260	0
571	20230703	095300	125788400	9260	9250	9260	9250	201
572	20230703	095200	123929140	9270	9270	9270	9270	0
573	20230703	095100	123929140	9270	9270	9270	9270	0
574	20230703	095000	123929140	9270	9270	9270	9270	0
575	20230703	094900	123929140	9270	9270	9270	9270	1
576	20230703	094800	123919870	9270	9270	9270	9270	0
577	20230703	094700	123919870	9270	9270	9270	9270	0
578	20230703	094600	123919870	9270	9270	9270	9230	73
579	20230703	094500	123245960	9260	9260	9260	9260	0
580	20230703	094400	123245960	9260	9260	9260	9260	0
581	20230703	094300	123245960	9260	9260	9260	9260	1
582	20230703	094200	123236700	9260	9230	9260	9230	51
583	20230703	094100	122765940	9230	9230	9230	9230	0
584	20230703	094000	122765940	9230	9230	9230	9230	1234
585	20230703	093900	111376120	9230	9230	9230	9230	1287
586	20230703	093800	99497110	9230	9250	9250	9230	227
587	20230703	093700	97400700	9240	9240	9240	9240	2
588	20230703	093600	97382220	9240	9240	9240	9240	4
589	20230703	093500	97345260	9260	9260	9260	9260	1
590	20230703	093400	97336000	9240	9250	9250	9240	175
591	20230703	093300	95718980	9240	9250	9250	9240	15
592	20230703	093200	95580360	9250	9250	9250	9250	307
593	20230703	093100	92740610	9260	9260	9260	9260	310
594	20230703	093000	89870010	9270	9270	9270	9270	0
595	20230703	092900	89870010	9270	9270	9270	9270	116
596	20230703	092800	88794690	9270	9270	9270	9270	300
597	20230703	092700	86013690	9270	9270	9270	9270	0
598	20230703	092600	86013690	9270	9290	9290	9270	70
599	20230703	092500	85363790	9280	9300	9300	9280	297
600	20230703	092400	82601710	9300	9300	9300	9300	1
601	20230703	092300	82592410	9320	9330	9330	9320	111
602	20230703	092200	81557690	9320	9330	9330	9320	387
603	20230703	092100	77950590	9330	9330	9330	9320	227
604	20230703	092000	75832690	9330	9320	9330	9320	213
605	20230703	091900	73846320	9330	9300	9330	9300	2
606	20230703	091800	73827690	9300	9330	9330	9300	5
607	20230703	091700	73781160	9300	9300	9330	9300	1127
608	20230703	091600	63299040	9300	9300	9300	9300	75
609	20230703	091500	62601540	9300	9290	9300	9290	190
610	20230703	091400	60835540	9290	9290	9290	9290	225
611	20230703	091300	58745290	9290	9300	9300	9290	500
612	20230703	091200	54100030	9290	9300	9300	9290	481
613	20230703	091100	49626880	9300	9300	9300	9300	549
614	20230703	091000	44521180	9310	9280	9310	9270	1549
615	20230703	090900	30115810	9270	9290	9290	9270	33
616	20230703	090800	29809260	9270	9300	9300	9270	519
617	20230703	090700	24996590	9290	9260	9290	9250	1197
618	20230703	090600	13888310	9250	9250	9250	9250	50
619	20230703	090500	13425810	9270	9270	9270	9270	265
620	20230703	090400	10969260	9280	9260	9290	9260	503
621	20230703	090300	6302920	9290	9240	9290	9240	302
622	20230703	090200	3503670	9210	9210	9210	9210	0
623	20230703	090100	3503670	9210	9210	9210	9210	209
624	20230703	090000	1578780	9210	9210	9210	9210	42